Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
0.9899
-0.0062 (-0.62%)
At close: Oct 12, 2026, 4:00 PM EDT
0.9800
-0.0099 (-1.00%)
After-hours: Oct 12, 2026, 7:30 PM EDT
Blend Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.00 | 1.01 | 0.95 | 0.99 | 0.99 | -0.62% | 1,086,088 |
| Oct 9, 2026 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -5.13% | 950,166 |
| Oct 8, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 1,406,806 |
| Oct 7, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 1,429,869 |
| Oct 6, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 950,853 |
| Oct 5, 2026 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | 0.97% | 1,516,118 |
| Oct 2, 2026 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 1,420,050 |
| Oct 1, 2026 | 1.03 | 1.08 | 1.01 | 1.05 | 1.05 | 1.94% | 1,407,087 |
| Sep 30, 2026 | 1.03 | 1.09 | 1.02 | 1.03 | 1.03 | - | 2,046,483 |
| Sep 29, 2026 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -5.50% | 1,051,347 |
| Sep 28, 2026 | 1.11 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 1,391,210 |
| Sep 25, 2026 | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 1,749,593 |
| Sep 24, 2026 | 1.11 | 1.13 | 1.06 | 1.07 | 1.07 | -4.46% | 1,515,376 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.08 | 1.12 | 1.12 | -4.27% | 2,002,369 |
| Sep 22, 2026 | 1.26 | 1.27 | 1.16 | 1.17 | 1.17 | -6.40% | 2,686,774 |
| Sep 21, 2026 | 1.19 | 1.26 | 1.18 | 1.25 | 1.25 | 5.04% | 2,490,827 |
| Sep 18, 2026 | 1.29 | 1.30 | 1.18 | 1.19 | 1.19 | -8.46% | 5,122,066 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 1,455,720 |
| Sep 16, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 1,477,456 |
| Sep 15, 2026 | 1.41 | 1.43 | 1.36 | 1.36 | 1.36 | -6.21% | 1,643,686 |
| Sep 14, 2026 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 1,752,402 |
| Sep 11, 2026 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | -0.70% | 2,020,977 |
| Sep 10, 2026 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | - | 2,120,557 |
| Sep 9, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -4.70% | 2,221,810 |
| Sep 8, 2026 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -3.25% | 1,670,418 |
| Sep 4, 2026 | 1.49 | 1.60 | 1.49 | 1.54 | 1.54 | 1.99% | 1,695,750 |
| Sep 3, 2026 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | - | 1,071,430 |
| Sep 2, 2026 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 1,383,241 |
| Sep 1, 2026 | 1.53 | 1.59 | 1.50 | 1.55 | 1.55 | - | 1,824,219 |
| Aug 31, 2026 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | 1.97% | 2,924,957 |
| Aug 28, 2026 | 1.55 | 1.58 | 1.50 | 1.52 | 1.52 | -1.30% | 1,401,905 |
| Aug 27, 2026 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 2.67% | 1,635,392 |
| Aug 26, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 1.35% | 1,282,968 |
| Aug 25, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 1,239,641 |
| Aug 24, 2026 | 1.51 | 1.53 | 1.46 | 1.50 | 1.50 | -1.32% | 1,254,179 |
| Aug 21, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 4.11% | 1,351,996 |
| Aug 20, 2026 | 1.54 | 1.54 | 1.43 | 1.46 | 1.46 | -2.67% | 1,399,392 |
| Aug 19, 2026 | 1.49 | 1.55 | 1.44 | 1.50 | 1.50 | 3.45% | 3,878,189 |
| Aug 18, 2026 | 1.51 | 1.58 | 1.43 | 1.45 | 1.45 | -2.03% | 3,749,281 |
| Aug 17, 2026 | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | -0.67% | 2,189,946 |
| Aug 14, 2026 | 1.51 | 1.56 | 1.49 | 1.49 | 1.49 | -3.87% | 2,272,839 |
| Aug 13, 2026 | 1.40 | 1.56 | 1.40 | 1.55 | 1.55 | 10.71% | 4,198,034 |
| Aug 12, 2026 | 1.51 | 1.51 | 1.36 | 1.40 | 1.40 | -2.78% | 3,934,068 |
| Aug 11, 2026 | 1.52 | 1.54 | 1.40 | 1.44 | 1.44 | -4.64% | 5,056,517 |
| Aug 10, 2026 | 1.60 | 1.63 | 1.50 | 1.51 | 1.51 | -7.36% | 2,692,315 |
| Aug 7, 2026 | 1.75 | 1.88 | 1.62 | 1.63 | 1.63 | -16.41% | 5,546,370 |
| Aug 6, 2026 | 2.04 | 2.08 | 1.94 | 1.95 | 1.95 | -2.99% | 3,694,515 |
| Aug 5, 2026 | 2.00 | 2.05 | 1.97 | 2.01 | 2.01 | 1.01% | 1,987,510 |
| Aug 4, 2026 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | 3.11% | 2,003,591 |
| Aug 3, 2026 | 1.80 | 1.94 | 1.80 | 1.93 | 1.93 | 8.43% | 1,648,278 |